The Progressive Corporation (PGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230120C00045000 | 2021-12-16 4:28PM EDT | 45.00 | 57.20 | 63.10 | 68.00 | 0.00 | - | 103 | 4 | 0.00% |
| PGR230120C00050000 | 2022-02-25 2:13PM EDT | 50.00 | 57.50 | 65.30 | 69.90 | 0.00 | - | 65 | 68 | 79.66% |
| PGR230120C00055000 | 2022-02-07 2:52PM EDT | 55.00 | 55.80 | 48.60 | 52.90 | 0.00 | - | 1 | 1 | 0.00% |
| PGR230120C00060000 | 2022-04-22 12:35PM EDT | 60.00 | 51.50 | 49.70 | 54.10 | 0.00 | - | 1 | 33 | 0.00% |
| PGR230120C00065000 | 2021-12-17 1:28PM EDT | 65.00 | 39.44 | 43.50 | 47.90 | 0.00 | - | 3 | 0 | 0.00% |
| PGR230120C00070000 | 2022-05-04 1:33PM EDT | 70.00 | 45.30 | 48.70 | 52.40 | 0.00 | - | 1 | 13 | 58.01% |
| PGR230120C00075000 | 2022-03-30 11:49AM EDT | 75.00 | 42.00 | 33.30 | 36.80 | 0.00 | - | 10 | 26 | 0.00% |
| PGR230120C00077500 | 2021-10-29 11:42AM EDT | 77.50 | 19.80 | 19.40 | 21.70 | 0.00 | - | 1 | 6 | 0.00% |
| PGR230120C00080000 | 2022-05-18 2:44PM EDT | 80.00 | 34.50 | 31.00 | 34.00 | 0.00 | - | 10 | 64 | 0.00% |
| PGR230120C00082500 | 2022-03-11 1:12PM EDT | 82.50 | 27.20 | 36.60 | 41.00 | 0.00 | - | 3 | 33 | 59.61% |
| PGR230120C00085000 | 2022-04-27 3:39PM EDT | 85.00 | 25.35 | 35.70 | 39.30 | 0.00 | - | 2 | 12 | 51.43% |
| PGR230120C00087500 | 2022-03-14 1:45PM EDT | 87.50 | 23.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PGR230120C00090000 | 2022-05-23 3:48PM EDT | 90.00 | 26.70 | 23.50 | 27.00 | 0.00 | - | 1 | 269 | 0.00% |
| PGR230120C00092500 | 2022-03-18 9:30AM EDT | 92.50 | 22.60 | 23.00 | 25.30 | 0.00 | - | 2 | 81 | 0.00% |
| PGR230120C00095000 | 2022-05-19 9:49AM EDT | 95.00 | 20.00 | 18.00 | 21.50 | 0.00 | - | 3 | 122 | 0.00% |
| PGR230120C00097500 | 2022-05-25 1:42PM EDT | 97.50 | 22.19 | 20.00 | 23.30 | 0.00 | - | 1 | 56 | 29.11% |
| PGR230120C00100000 | 2022-06-15 1:29PM EDT | 100.00 | 18.20 | 21.50 | 23.40 | 0.00 | - | 23 | 111 | 37.16% |
| PGR230120C00105000 | 2022-06-17 3:00PM EDT | 105.00 | 12.90 | 18.00 | 19.70 | 0.00 | - | 24 | 301 | 35.66% |
| PGR230120C00110000 | 2022-06-22 3:41PM EDT | 110.00 | 10.80 | 14.50 | 15.70 | 0.00 | - | 9 | 200 | 32.43% |
| PGR230120C00115000 | 2022-06-24 12:46PM EDT | 115.00 | 9.80 | 11.10 | 12.60 | 0.00 | - | 1 | 1,055 | 31.23% |
| PGR230120C00120000 | 2022-06-30 1:07PM EDT | 120.00 | 7.70 | 8.30 | 10.10 | 0.00 | - | 6 | 227 | 30.77% |
| PGR230120C00125000 | 2022-06-29 10:02AM EDT | 125.00 | 5.60 | 6.10 | 7.10 | 0.00 | - | 4 | 190 | 27.86% |
| PGR230120C00130000 | 2022-07-01 1:42PM EDT | 130.00 | 4.50 | 4.20 | 5.60 | +0.60 | +15.38% | 6 | 177 | 28.22% |
| PGR230120C00135000 | 2022-07-01 3:16PM EDT | 135.00 | 3.69 | 2.85 | 4.10 | +0.89 | +31.79% | 22 | 724 | 27.60% |
| PGR230120C00140000 | 2022-07-01 3:15PM EDT | 140.00 | 2.50 | 1.80 | 2.80 | -0.25 | -9.09% | 1 | 449 | 26.56% |
| PGR230120C00145000 | 2022-06-01 9:47AM EDT | 145.00 | 1.93 | 0.85 | 2.00 | 0.00 | - | 2 | 155 | 26.36% |
| PGR230120C00150000 | 2022-06-06 1:52PM EDT | 150.00 | 1.05 | 0.50 | 1.25 | 0.00 | - | 1 | 551 | 25.32% |
| PGR230120C00155000 | 2022-04-05 1:50PM EDT | 155.00 | 0.60 | 0.40 | 1.30 | 0.00 | - | 28 | 40 | 28.02% |
| PGR230120C00160000 | 2022-06-01 9:47AM EDT | 160.00 | 0.73 | 0.00 | 0.95 | 0.00 | - | 2 | 27 | 28.04% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PGR230120P00045000 | 2022-06-24 1:23PM EDT | 45.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 1 | 183 | 62.60% |
| PGR230120P00050000 | 2022-05-26 12:43PM EDT | 50.00 | 0.37 | 0.15 | 0.85 | 0.00 | - | 20 | 106 | 64.26% |
| PGR230120P00055000 | 2022-04-13 1:57PM EDT | 55.00 | 0.90 | 0.45 | 1.80 | 0.00 | - | 2 | 60 | 68.16% |
| PGR230120P00060000 | 2022-05-26 12:43PM EDT | 60.00 | 0.72 | 0.20 | 1.00 | 0.00 | - | 15 | 40 | 53.81% |
| PGR230120P00065000 | 2022-06-22 3:51PM EDT | 65.00 | 0.95 | 0.70 | 1.15 | 0.00 | - | 2 | 33 | 52.83% |
| PGR230120P00070000 | 2022-06-17 12:58PM EDT | 70.00 | 1.25 | 1.00 | 1.40 | 0.00 | - | 16 | 249 | 50.26% |
| PGR230120P00075000 | 2022-06-16 11:51AM EDT | 75.00 | 1.60 | 1.10 | 1.65 | 0.00 | - | 8 | 95 | 48.71% |
| PGR230120P00077500 | 2022-06-17 11:21AM EDT | 77.50 | 1.75 | 1.10 | 2.00 | 0.00 | - | 12 | 104 | 48.54% |
| PGR230120P00080000 | 2022-06-17 12:50PM EDT | 80.00 | 1.95 | 1.50 | 2.70 | 0.00 | - | 60 | 133 | 50.26% |
| PGR230120P00082500 | 2022-06-21 9:53AM EDT | 82.50 | 1.95 | 1.50 | 2.45 | 0.00 | - | 12 | 135 | 45.83% |
| PGR230120P00085000 | 2022-06-17 11:20AM EDT | 85.00 | 2.50 | 1.90 | 3.30 | 0.00 | - | 68 | 117 | 47.74% |
| PGR230120P00087500 | 2022-06-28 3:50PM EDT | 87.50 | 2.20 | 1.90 | 3.40 | 0.00 | - | 10 | 340 | 45.32% |
| PGR230120P00090000 | 2022-06-28 3:08PM EDT | 90.00 | 2.45 | 2.40 | 3.10 | 0.00 | - | 10 | 66 | 40.94% |
| PGR230120P00092500 | 2022-06-28 3:08PM EDT | 92.50 | 2.75 | 2.40 | 3.40 | 0.00 | - | 9 | 113 | 39.57% |
| PGR230120P00095000 | 2022-06-28 3:08PM EDT | 95.00 | 3.10 | 2.55 | 4.20 | 0.00 | - | 9 | 166 | 40.23% |
| PGR230120P00097500 | 2022-06-28 3:08PM EDT | 97.50 | 3.50 | 2.25 | 4.60 | 0.00 | - | 9 | 114 | 38.92% |
| PGR230120P00100000 | 2022-07-01 2:23PM EDT | 100.00 | 3.90 | 3.30 | 4.10 | -0.10 | -2.50% | 19 | 347 | 34.03% |
| PGR230120P00105000 | 2022-06-28 3:08PM EDT | 105.00 | 5.30 | 4.40 | 5.50 | 0.00 | - | 12 | 314 | 33.22% |
| PGR230120P00110000 | 2022-06-28 3:08PM EDT | 110.00 | 6.80 | 5.90 | 6.60 | 0.00 | - | 1 | 207 | 30.51% |
| PGR230120P00115000 | 2022-06-30 1:07PM EDT | 115.00 | 9.40 | 7.00 | 8.90 | 0.00 | - | 2 | 91 | 30.60% |
| PGR230120P00120000 | 2022-06-24 1:21PM EDT | 120.00 | 12.10 | 9.10 | 11.10 | 0.00 | - | 109 | 149 | 29.31% |
| PGR230120P00130000 | 2021-11-10 7:47AM EDT | 130.00 | 31.80 | 36.50 | 39.80 | 0.00 | - | - | 67 | 88.82% |
| PGR230120P00140000 | 2022-06-16 1:08PM EDT | 140.00 | 29.85 | 22.50 | 26.00 | 0.00 | - | 1 | 6 | 32.52% |
| PGR230120P00145000 | 2021-11-10 7:47AM EDT | 145.00 | 49.96 | 50.50 | 54.70 | 0.00 | - | - | - | 99.68% |
| PGR230120P00150000 | 2022-04-18 10:05AM EDT | 150.00 | 41.00 | 36.90 | 40.80 | 0.00 | - | - | 0 | 54.63% |
© 2022 Yahoo. All rights reserved.
